Indicators

Magna International (NY: MGA )

46.92 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	10.24	10.24	10.10	10.12	3,062,078	-0.13(-1.24%)
Jan 29, 2004	10.28	10.31	10.24	10.25	4,517,307	-0.05(-0.47%)
Jan 28, 2004	10.35	10.42	10.29	10.30	3,519,344	-0.06(-0.63%)
Jan 27, 2004	10.27	10.44	10.27	10.36	2,865,534	+0.08(+0.78%)
Jan 26, 2004	10.24	10.28	10.17	10.28	2,556,678	+0.06(+0.56%)
Jan 23, 2004	10.22	10.23	10.14	10.22	2,125,083	-0.02(-0.23%)
Jan 22, 2004	10.19	10.29	10.19	10.25	1,205,738	+0.03(+0.29%)
Jan 21, 2004	10.22	10.27	10.01	10.22	2,951,371	+0.01(+0.09%)
Jan 20, 2004	10.28	10.30	10.17	10.21	787,781	-0.01(-0.12%)
Jan 16, 2004	10.17	10.27	10.13	10.22	843,936	+0.05(+0.45%)
Jan 15, 2004	10.21	10.21	10.11	10.17	918,543	-0.06(-0.60%)
Jan 14, 2004	10.25	10.28	10.20	10.24	1,023,634	-0.05(-0.53%)
Jan 13, 2004	10.28	10.32	10.27	10.29	1,141,560	+0.06(+0.59%)
Jan 12, 2004	10.21	10.28	10.19	10.23	1,466,460	-0.02(-0.18%)
Jan 09, 2004	10.36	10.36	10.24	10.25	1,459,240	-0.02(-0.22%)
Jan 08, 2004	10.22	10.34	10.22	10.27	3,509,717	+0.39(+3.94%)
Jan 07, 2004	10.14	10.14	9.871	9.883	1,535,451	-0.25(-2.51%)
Jan 06, 2004	10.11	10.17	9.981	10.14	1,074,976	+0.05(+0.54%)
Jan 05, 2004	10.13	10.25	10.02	10.08	1,481,702	-0.03(-0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.